SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
66.38
-0.07 (-0.11%)
At close: May 9, 2025, 4:00 PM
66.38
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 66.64 | 66.75 | 66.20 | 66.38 | 66.38 | -0.11% | 4,634,790 |
| May 8, 2025 | 66.49 | 67.08 | 66.07 | 66.45 | 66.45 | 0.65% | 7,373,885 |
| May 7, 2025 | 65.90 | 66.31 | 65.40 | 66.02 | 66.02 | 0.43% | 5,276,389 |
| May 6, 2025 | 65.63 | 66.26 | 65.51 | 65.74 | 65.74 | -0.83% | 5,953,724 |
| May 5, 2025 | 66.18 | 66.65 | 66.07 | 66.29 | 66.29 | -0.53% | 15,042,531 |
| May 2, 2025 | 66.43 | 66.85 | 66.15 | 66.64 | 66.64 | 1.45% | 6,219,726 |
| May 1, 2025 | 65.91 | 66.35 | 65.62 | 65.69 | 65.69 | 0.75% | 5,549,180 |
| Apr 30, 2025 | 64.40 | 65.45 | 63.70 | 65.20 | 65.20 | 0.05% | 7,335,903 |
| Apr 29, 2025 | 64.57 | 65.33 | 64.53 | 65.17 | 65.17 | 0.57% | 17,292,597 |
| Apr 28, 2025 | 64.86 | 65.10 | 64.11 | 64.80 | 64.80 | 0.09% | 7,176,084 |
| Apr 25, 2025 | 64.30 | 64.81 | 63.95 | 64.74 | 64.74 | 0.72% | 5,002,506 |
| Apr 24, 2025 | 63.14 | 64.37 | 62.99 | 64.28 | 64.28 | 2.08% | 6,931,219 |
| Apr 23, 2025 | 63.55 | 64.13 | 62.79 | 62.97 | 62.97 | 1.61% | 11,120,569 |
| Apr 22, 2025 | 61.17 | 62.24 | 61.06 | 61.97 | 61.97 | 2.50% | 9,694,688 |
| Apr 21, 2025 | 61.29 | 61.35 | 59.81 | 60.46 | 60.46 | -2.36% | 9,368,065 |
| Apr 17, 2025 | 62.04 | 62.47 | 61.62 | 61.92 | 61.92 | 0.15% | 20,003,828 |
| Apr 16, 2025 | 62.53 | 62.93 | 61.19 | 61.83 | 61.83 | -2.20% | 9,793,285 |
| Apr 15, 2025 | 63.48 | 63.89 | 63.13 | 63.22 | 63.22 | -0.25% | 8,413,553 |
| Apr 14, 2025 | 63.98 | 64.02 | 62.79 | 63.38 | 63.38 | 0.92% | 11,503,606 |
| Apr 11, 2025 | 61.51 | 63.09 | 61.17 | 62.80 | 62.80 | 1.78% | 12,817,236 |
| Apr 10, 2025 | 62.59 | 62.74 | 59.93 | 61.70 | 61.70 | -3.49% | 27,605,883 |
| Apr 9, 2025 | 58.04 | 64.25 | 57.99 | 63.93 | 63.93 | 9.45% | 36,759,682 |
| Apr 8, 2025 | 61.38 | 61.74 | 57.54 | 58.41 | 58.41 | -1.55% | 35,064,392 |
| Apr 7, 2025 | 57.51 | 61.52 | 56.67 | 59.33 | 59.33 | -0.20% | 61,068,790 |
| Apr 4, 2025 | 61.58 | 61.84 | 59.40 | 59.45 | 59.45 | -5.99% | 24,547,787 |
| Apr 3, 2025 | 64.11 | 64.44 | 63.16 | 63.24 | 63.24 | -4.74% | 13,123,980 |
| Apr 2, 2025 | 65.28 | 66.73 | 65.26 | 66.39 | 66.39 | 0.61% | 17,441,182 |
| Apr 1, 2025 | 65.55 | 66.20 | 65.12 | 65.99 | 65.99 | 0.35% | 9,564,136 |
| Mar 31, 2025 | 64.66 | 65.93 | 64.32 | 65.76 | 65.76 | 0.60% | 12,795,976 |
| Mar 28, 2025 | 66.50 | 66.60 | 65.28 | 65.37 | 65.37 | -2.30% | 11,661,892 |
| Mar 27, 2025 | 66.93 | 67.36 | 66.65 | 66.91 | 66.69 | -0.30% | 21,847,856 |
| Mar 26, 2025 | 67.85 | 67.99 | 66.92 | 67.11 | 66.89 | -1.13% | 6,828,929 |
| Mar 25, 2025 | 67.89 | 68.01 | 67.70 | 67.88 | 67.66 | 0.22% | 9,865,050 |
| Mar 24, 2025 | 67.35 | 67.86 | 67.29 | 67.73 | 67.51 | 1.74% | 7,825,482 |
| Mar 21, 2025 | 65.98 | 66.65 | 65.84 | 66.57 | 66.35 | 0.02% | 6,516,645 |
| Mar 20, 2025 | 66.27 | 67.12 | 66.20 | 66.56 | 66.34 | -0.21% | 8,442,696 |
| Mar 19, 2025 | 66.21 | 67.16 | 66.06 | 66.70 | 66.48 | 1.05% | 17,009,105 |
| Mar 18, 2025 | 66.45 | 66.46 | 65.77 | 66.01 | 65.79 | -1.03% | 7,941,506 |
| Mar 17, 2025 | 66.19 | 67.02 | 66.16 | 66.70 | 66.48 | 0.76% | 8,364,939 |
| Mar 14, 2025 | 65.42 | 66.32 | 65.36 | 66.20 | 65.98 | 2.03% | 5,710,450 |
| Mar 13, 2025 | 65.70 | 65.76 | 64.67 | 64.88 | 64.67 | -1.32% | 10,597,928 |
| Mar 12, 2025 | 66.13 | 66.24 | 65.14 | 65.75 | 65.53 | 0.50% | 13,500,242 |
| Mar 11, 2025 | 65.80 | 66.20 | 64.94 | 65.42 | 65.20 | -0.80% | 14,192,420 |
| Mar 10, 2025 | 66.77 | 66.99 | 65.35 | 65.95 | 65.73 | -2.66% | 14,221,595 |
| Mar 7, 2025 | 67.16 | 67.91 | 66.55 | 67.75 | 67.53 | 0.53% | 12,978,548 |
| Mar 6, 2025 | 67.70 | 68.24 | 67.07 | 67.39 | 67.17 | -1.76% | 11,780,725 |
| Mar 5, 2025 | 67.84 | 68.80 | 67.42 | 68.60 | 68.37 | 1.08% | 13,822,901 |
| Mar 4, 2025 | 68.20 | 68.86 | 67.33 | 67.87 | 67.65 | -1.21% | 15,305,836 |
| Mar 3, 2025 | 70.12 | 70.27 | 68.22 | 68.70 | 68.47 | -1.70% | 11,575,749 |
| Feb 28, 2025 | 68.88 | 69.96 | 68.52 | 69.89 | 69.66 | 1.54% | 8,674,760 |